The Bancorp, Inc. - Price History
Monthly price history for TBBK (The Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $32.94 | $32.94 |
| March 2024 | $33.46 | $33.46 |
| February 2024 | $44.64 | $44.64 |
| January 2024 | $43.64 | $43.64 |
| December 2023 | $38.56 | $38.56 |
| November 2023 | $39.01 | $39.01 |
| October 2023 | $35.65 | $35.65 |
| September 2023 | $34.50 | $34.50 |
| August 2023 | $36.71 | $36.71 |
| July 2023 | $37.90 | $37.90 |
| June 2023 | $32.65 | $32.65 |
| May 2023 | $30.86 | $30.86 |
| April 2023 | $31.91 | $31.91 |
| March 2023 | $27.85 | $27.85 |
| February 2023 | $34.59 | $34.59 |
| January 2023 | $33.93 | $33.93 |
| December 2022 | $28.38 | $28.38 |
| November 2022 | $29.97 | $29.97 |
| October 2022 | $27.58 | $27.58 |
| September 2022 | $21.98 | $21.98 |
| August 2022 | $23.72 | $23.72 |
| July 2022 | $24.60 | $24.60 |
| June 2022 | $19.52 | $19.52 |
| May 2022 | $20.83 | $20.83 |
| April 2022 | $22.69 | $22.69 |
| March 2022 | $28.33 | $28.33 |
| February 2022 | $29.30 | $29.30 |
| January 2022 | $29.82 | $29.82 |
| December 2021 | $25.31 | $25.31 |
| November 2021 | $28.27 | $28.27 |
| October 2021 | $30.55 | $30.55 |
| September 2021 | $25.45 | $25.45 |
| August 2021 | $24.66 | $24.66 |
| July 2021 | $23.37 | $23.37 |
| June 2021 | $23.01 | $23.01 |
| May 2021 | $24.24 | $24.24 |
| April 2021 | $22.20 | $22.20 |
| March 2021 | $20.72 | $20.72 |
| February 2021 | $20.27 | $20.27 |
| January 2021 | $16.77 | $16.77 |
| December 2020 | $13.65 | $13.65 |
| November 2020 | $11.80 | $11.80 |
| October 2020 | $9.60 | $9.60 |
| September 2020 | $8.64 | $8.64 |
| August 2020 | $9.50 | $9.50 |
| July 2020 | $9.43 | $9.43 |
| June 2020 | $9.80 | $9.80 |
| May 2020 | $8.80 | $8.80 |
| April 2020 | $6.97 | $6.97 |
| March 2020 | $6.07 | $6.07 |
| February 2020 | $12.17 | $12.17 |
| January 2020 | $11.83 | $11.83 |
| December 2019 | $12.97 | $12.97 |
| November 2019 | $11.09 | $11.09 |
| October 2019 | $10.90 | $10.90 |
| September 2019 | $9.90 | $9.90 |
| August 2019 | $9.13 | $9.13 |
| July 2019 | $9.68 | $9.68 |
| June 2019 | $8.92 | $8.92 |
| May 2019 | $8.90 | $8.90 |
| April 2019 | $10.21 | $10.21 |
| March 2019 | $8.08 | $8.08 |
| February 2019 | $9.07 | $9.07 |
| January 2019 | $8.48 | $8.48 |
| December 2018 | $7.96 | $7.96 |
| November 2018 | $9.95 | $9.95 |
| October 2018 | $10.50 | $10.50 |
| September 2018 | $9.59 | $9.59 |
| August 2018 | $10.03 | $10.03 |
| July 2018 | $9.71 | $9.71 |
| June 2018 | $10.46 | $10.46 |
| May 2018 | $11.32 | $11.32 |
| April 2018 | $10.35 | $10.35 |
| March 2018 | $10.80 | $10.80 |
| February 2018 | $10.57 | $10.57 |
| January 2018 | $10.57 | $10.57 |
| December 2017 | $9.88 | $9.88 |
| November 2017 | $9.67 | $9.67 |
| October 2017 | $8.41 | $8.41 |
| September 2017 | $8.27 | $8.27 |
| August 2017 | $7.85 | $7.85 |
| July 2017 | $7.75 | $7.75 |
| June 2017 | $7.58 | $7.58 |
| May 2017 | $6.12 | $6.12 |
| April 2017 | $6.45 | $6.45 |
| March 2017 | $5.10 | $5.10 |
| February 2017 | $5.18 | $5.18 |
| January 2017 | $5.99 | $5.99 |
| December 2016 | $7.86 | $7.86 |
| November 2016 | $6.92 | $6.92 |
| October 2016 | $6.23 | $6.23 |
| September 2016 | $6.42 | $6.42 |
| August 2016 | $6.19 | $6.19 |
| July 2016 | $5.30 | $5.30 |
| June 2016 | $6.02 | $6.02 |
| May 2016 | $6.75 | $6.75 |
| April 2016 | $5.67 | $5.67 |
| March 2016 | $5.72 | $5.72 |
| February 2016 | $4.77 | $4.77 |
| January 2016 | $4.50 | $4.50 |
| December 2015 | $6.37 | $6.37 |
| November 2015 | $7.68 | $7.68 |
| October 2015 | $7.20 | $7.20 |
| September 2015 | $7.62 | $7.62 |
| August 2015 | $7.34 | $7.34 |
| July 2015 | $8.35 | $8.35 |
| June 2015 | $9.28 | $9.28 |
| May 2015 | $9.67 | $9.67 |
| April 2015 | $9.74 | $9.74 |
| March 2015 | $9.03 | $9.03 |
| February 2015 | $9.34 | $9.34 |
| January 2015 | $8.52 | $8.52 |
| December 2014 | $10.89 | $10.89 |
| November 2014 | $8.96 | $8.96 |
| October 2014 | $9.46 | $9.46 |
| September 2014 | $8.59 | $8.59 |
| August 2014 | $9.71 | $9.71 |
| July 2014 | $9.50 | $9.50 |
| June 2014 | $11.91 | $11.91 |
| May 2014 | $15.70 | $15.70 |
| April 2014 | $15.82 | $15.82 |
| March 2014 | $18.81 | $18.81 |
| February 2014 | $19.15 | $19.15 |
| January 2014 | $19.05 | $19.05 |
| December 2013 | $17.91 | $17.91 |
| November 2013 | $18.30 | $18.30 |
| October 2013 | $16.17 | $16.17 |
| September 2013 | $17.69 | $17.69 |
| August 2013 | $15.81 | $15.81 |
| July 2013 | $15 | $15 |
| June 2013 | $14.99 | $14.99 |
| May 2013 | $14.37 | $14.37 |
| April 2013 | $13 | $13 |
| March 2013 | $13.85 | $13.85 |
| February 2013 | $12.77 | $12.77 |
| January 2013 | $11.78 | $11.78 |
| December 2012 | $10.97 | $10.97 |
| November 2012 | $11.66 | $11.66 |
| October 2012 | $11.37 | $11.37 |
| September 2012 | $10.27 | $10.27 |
| August 2012 | $9.67 | $9.67 |
| July 2012 | $9.35 | $9.35 |
| June 2012 | $9.43 | $9.43 |
| May 2012 | $9.09 | $9.09 |
| April 2012 | $10.27 | $10.27 |
| March 2012 | $10.04 | $10.04 |
| February 2012 | $8.32 | $8.32 |
| January 2012 | $8.02 | $8.02 |
| December 2011 | $7.23 | $7.23 |
| November 2011 | $8 | $8 |
| October 2011 | $8.04 | $8.04 |
| September 2011 | $7.16 | $7.16 |
| August 2011 | $7.80 | $7.80 |
| July 2011 | $9 | $9 |
| June 2011 | $10.45 | $10.45 |
| May 2011 | $10.13 | $10.13 |
| April 2011 | $9.79 | $9.79 |
| March 2011 | $9.23 | $9.23 |
| February 2011 | $8.48 | $8.48 |
| January 2011 | $9.40 | $9.40 |
| December 2010 | $10.17 | $10.17 |
| November 2010 | $8.60 | $8.60 |
| October 2010 | $7.49 | $7.49 |
| September 2010 | $6.69 | $6.69 |
| August 2010 | $6.42 | $6.42 |
| July 2010 | $7.55 | $7.55 |
| June 2010 | $7.83 | $7.83 |
| May 2010 | $7.97 | $7.97 |
| April 2010 | $8.87 | $8.87 |
| March 2010 | $8.90 | $8.90 |
| February 2010 | $7.03 | $7.03 |
| January 2010 | $7.31 | $7.31 |
| December 2009 | $6.86 | $6.86 |
| November 2009 | $5.81 | $5.81 |
| October 2009 | $5.10 | $5.10 |
| September 2009 | $5.72 | $5.72 |
| August 2009 | $6.61 | $6.61 |
| July 2009 | $7.19 | $7.19 |
| June 2009 | $6 | $6 |
| May 2009 | $6.17 | $6.17 |
| April 2009 | $5.31 | $5.31 |
| March 2009 | $4.24 | $4.24 |
| February 2009 | $2.87 | $2.87 |
| January 2009 | $3.09 | $3.09 |
| December 2008 | $3.75 | $3.75 |
| November 2008 | $3.12 | $3.12 |
| October 2008 | $3.74 | $3.74 |
| September 2008 | $5 | $5 |
| August 2008 | $4.60 | $4.60 |
| July 2008 | $5.81 | $5.81 |
| June 2008 | $7.62 | $7.62 |
| May 2008 | $10.65 | $10.65 |
| April 2008 | $11.06 | $11.06 |
| March 2008 | $12.08 | $12.08 |
| February 2008 | $11.44 | $11.44 |
| January 2008 | $14.53 | $14.53 |
| December 2007 | $13.46 | $13.46 |
| November 2007 | $16.16 | $16.16 |
| October 2007 | $17.95 | $17.95 |
| September 2007 | $18.46 | $18.46 |
| August 2007 | $20.28 | $20.28 |
| July 2007 | $18.48 | $18.48 |
| June 2007 | $22.36 | $22.36 |
| May 2007 | $21.46 | $21.46 |
| April 2007 | $24.13 | $24.13 |
| March 2007 | $26 | $26 |
| February 2007 | $24.63 | $24.63 |
| January 2007 | $26.27 | $26.27 |
| December 2006 | $29.60 | $29.60 |
| November 2006 | $26.81 | $26.81 |
| October 2006 | $24.05 | $24.05 |
| September 2006 | $25.49 | $25.49 |
| August 2006 | $23.31 | $23.31 |
| July 2006 | $24.81 | $24.81 |
| June 2006 | $25.01 | $25.01 |
| May 2006 | $22.96 | $22.96 |
| April 2006 | $24.09 | $24.09 |
| March 2006 | $24.55 | $24.55 |
| February 2006 | $20.98 | $20.98 |
| January 2006 | $19.85 | $19.85 |
| December 2005 | $17 | $17 |
| November 2005 | $18.30 | $18.30 |
| October 2005 | $17.37 | $17.37 |
| September 2005 | $15.99 | $15.99 |
| August 2005 | $16.67 | $16.67 |
| July 2005 | $17.78 | $17.78 |
| June 2005 | $17.44 | $17.44 |
| May 2005 | $15.70 | $15.70 |
| April 2005 | $15.48 | $15.48 |
| March 2005 | $14 | $14 |
| February 2005 | $13.92 | $13.92 |
| January 2005 | $14.25 | $14.25 |
| December 2004 | $16 | $16 |
| November 2004 | $17.84 | $17.84 |
| October 2004 | $17.63 | $17.63 |
| September 2004 | $20.35 | $20.35 |
| August 2004 | $20 | $20 |
| July 2004 | $17.56 | $17.56 |
| June 2004 | $17.71 | $17.71 |
| May 2004 | $18.48 | $18.48 |
| April 2004 | $18.89 | $18.89 |
| March 2004 | $18 | $18 |
| February 2004 | $15.80 | $15.80 |
TBBK
Price: $30.80
52 week price:
Payout Ratio Range:
Earnings Per Share: 3.49 USD
P/E Ratio: 12.52
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 532700
Market Capitalization: 1.6 billion